CTCP Phát triển Bất động sản Phát Đạt (pdr)

19.95
-0.55
(-2.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-15) 		0.75 3.73% 178,307,000 3,511,723 76.5
19.70
21.70
20.85
2 tháng
(2024-09-16) 		0.15 0.72% 368,829,900 5,927,374 128.5
19.70
23.15
20.85
3 tháng
(2024-08-16) 		2.05 10.90% 609,850,700 8,705,118 182.9
18.80
23.15
20.85
6 tháng
(2024-05-20) 		-4.95 -19.19% 1,036,778,200 -11,184,975 -218.9
17
26.55
20.85
12 tháng
(2023-11-20) 		-4.90 -19.02% 2,419,493,300 -7,614,847 -95.6
17
29.77
20.85
24 tháng
(2022-11-25) 		9.20 78.90% 5,382,255,200 19,975,581 584.2
9.12
29.77
20.85
36 tháng
(2021-11-30) 		-41.19 -66.39% 6,044,195,800 21,034,075 423.1
9.12
65.49
20.85
60 tháng
(2019-12-11) 		8.94 75.11% 7,214,952,580 13,846,440 845.2
9.12
65.62
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
3.33
 381,870 3.30 3.35 3.27 3,000 1,430 0.0
22/01/2016
3.30
 630,270 3.25 3.35 3.22 168,000 0 2.2
21/01/2016
3.25
 298,500 3.25 3.25 3.20 0 11,400 -0.1
20/01/2016
3.25
 274,450 3.35 3.35 3.25 18,000 76,740 -0.8
19/01/2016
3.35
 270,370 3.27 3.35 3.25 39,800 49,560 -0.1
18/01/2016
3.27
 379,250 3.33 3.35 3.25 25,000 74,350 -0.6
15/01/2016
3.33
 324,870 3.38 3.40 3.33 0 54,530 -0.7
14/01/2016
3.38
 462,830 3.40 3.40 3.33 0 63,980 -0.8
13/01/2016
3.40
 438,330 3.43 3.45 3.38 0 0 0
12/01/2016
3.43
 431,940 3.38 3.43 3.35 43,000 0 0.6
11/01/2016
3.38
 463,020 3.43 3.45 3.38 37,700 0 0.5
08/01/2016
3.43
 378,460 3.45 3.45 3.38 41,000 90,000 -0.7
07/01/2016
3.45
 512,340 3.43 3.45 3.35 17,100 0 0.2
06/01/2016
3.43
 604,560 3.38 3.43 3.35 40,330 0 0.5
05/01/2016
3.38
 449,930 3.38 3.40 3.33 0 0 0
04/01/2016
3.38
 528,700 3.38 3.43 3.35 58,100 0 0.8
31/12/2015
3.38
 558,010 3.35 3.40 3.33 0 0 0
30/12/2015
3.35
 573,120 3.33 3.35 3.27 0 0 0
29/12/2015
3.33
 522,690 3.27 3.35 3.27 2,000 0 0.0
28/12/2015
3.27
 522,080 3.35 3.35 3.27 0 165,000 -2.1
25/12/2015
3.35
 393,290 3.33 3.35 3.30 0 0 0
24/12/2015
3.33
 491,270 3.27 3.33 3.27 0 0 0
23/12/2015
3.27
 492,340 3.33 3.33 3.25 0 198,240 -2.6
22/12/2015
3.33
 392,800 3.35 3.38 3.30 0 17,580 -0.2
21/12/2015
3.35
 718,940 3.43 3.43 3.35 0 0 0
18/12/2015
3.43
 1,519,740 3.35 3.43 3.30 998,580 110,510 12.0
17/12/2015
3.35
 673,570 3.38 3.40 3.30 5,000 0 0.1
16/12/2015
3.38
 785,990 3.30 3.38 3.27 0 0 0
15/12/2015
3.30
 390,450 3.33 3.35 3.27 0 0 0
14/12/2015
3.33
 582,620 3.30 3.33 3.22 0 0 0
11/12/2015
3.30
 518,320 3.27 3.30 3.22 37,080 0 0.5
10/12/2015
3.27
 436,240 3.30 3.33 3.22 36,530 0 0.5
09/12/2015
3.30
 484,200 3.30 3.33 3.22 36,900 32,420 0.1
08/12/2015
3.30
 425,750 3.30 3.33 3.25 0 43,200 -0.6
07/12/2015
3.30
 245,010 3.27 3.30 3.25 0 0 0
04/12/2015
3.27
 323,370 3.30 3.33 3.22 0 10,600 -0.1
03/12/2015
3.30
 530,040 3.30 3.30 3.20 0 0 0
02/12/2015
3.30
 744,860 3.35 3.40 3.27 0 85,010 -1.1
01/12/2015
3.35
 482,840 3.43 3.45 3.30 0 69,170 -0.9
30/11/2015
3.43
 209,480 3.43 3.45 3.38 0 27,590 -0.4
27/11/2015
3.43
 365,170 3.55 3.55 3.43 0 89,100 -1.2
26/11/2015
3.55
 603,580 3.53 3.55 3.50 0 65,000 -0.9
25/11/2015
3.53
 805,530 3.58 3.58 3.48 0 88,740 -1.2
24/11/2015
3.58
 766,390 3.63 3.63 3.53 0 0 0
23/11/2015
3.63
 929,710 3.68 3.68 3.60 81,600 0 1.2
20/11/2015
3.68
 1,947,870 3.58 3.71 3.55 28,650 178,400 -2.2
19/11/2015
3.58
 1,527,640 3.38 3.58 3.38 0 232,550 -3.2
18/11/2015
3.38
 678,980 3.43 3.43 3.35 0 175,470 -2.3
17/11/2015
3.43
 1,252,400 3.38 3.48 3.38 2,000 0 0.0
16/11/2015
3.38
 710,780 3.30 3.38 3.25 22,180 0 0.3
13/11/2015
3.30
 650,630 3.27 3.30 3.20 0 0 0
12/11/2015
3.27
 539,430 3.30 3.30 3.22 0 47,540 -0.6
11/11/2015
3.30
 621,830 3.25 3.30 3.22 0 50 -0.0
10/11/2015
3.25
 504,390 3.27 3.27 3.20 0 11,100 -0.1
09/11/2015
3.27
 898,980 3.30 3.30 3.22 50 0 0.0
06/11/2015
3.30
 886,200 3.38 3.38 3.30 0 0 0
05/11/2015
3.38
 1,274,940 3.35 3.40 3.30 0 0 0
04/11/2015
3.35
 684,720 3.35 3.38 3.27 21,290 0 0.3
03/11/2015
3.35
 751,520 3.38 3.40 3.33 0 0 0
02/11/2015
3.38
 825,170 3.22 3.38 3.22 0 0 0
30/10/2015
3.22
 561,440 3.07 3.27 3.10 0 0 0
29/10/2015
3.07
 548,720 3.30 3.33 3.07 0 271,140 -3.3
28/10/2015
3.30
 1,533,810 3.48 3.48 3.25 0 569,500 -7.5
27/10/2015
3.48
 902,770 3.48 3.48 3.38 0 0 0
26/10/2015
3.48
 818,560 3.48 3.58 3.45 0 40 -0.0
23/10/2015
3.48
 1,000,240 3.50 3.55 3.45 0 0 0
22/10/2015
3.50
 819,760 3.30 3.50 3.30 0 0 0
21/10/2015
3.30
 999,750 3.40 3.43 3.27 0 0 0
20/10/2015
3.40
 1,065,050 3.50 3.50 3.35 0 64,900 -0.9
19/10/2015
3.50
 1,375,560 3.53 3.53 3.45 14,150 0 0.2
16/10/2015
3.53
 1,072,460 3.60 3.60 3.50 0 0 0
15/10/2015
3.60
 1,243,860 3.50 3.63 3.43 0 0 0
14/10/2015
3.50
 1,431,300 3.58 3.58 3.45 14,270 0 0.2
13/10/2015
3.58
 946,470 3.58 3.58 3.50 0 0 0
12/10/2015
3.58
 487,170 3.55 3.58 3.55 67,090 0 0.9
09/10/2015
3.55
 867,880 3.66 3.66 3.53 0 170,850 -2.4
08/10/2015
3.66
 583,200 3.58 3.68 3.55 61,460 72,410 -0.2
07/10/2015
3.58
 437,470 3.55 3.68 3.48 112,040 69,430 0.6
06/10/2015
3.55
 185,980 3.66 3.68 3.55 0 0 0
05/10/2015
3.66
 221,920 3.68 3.71 3.63 0 0 0
02/10/2015
3.68
 1,600,780 3.63 3.71 3.58 0 292,880 -4.2
01/10/2015
3.63
 882,050 3.66 3.68 3.60 0 0 0
30/09/2015
3.66
 1,143,970 3.66 3.71 3.60 34,630 279,050 -3.5
29/09/2015
3.66
 1,243,780 3.68 3.68 3.58 0 0 0
28/09/2015
3.68
 1,233,190 3.76 3.76 3.68 0 0 0
25/09/2015
3.76
 1,105,300 3.76 3.78 3.71 0 0 0
24/09/2015
3.76
 1,338,910 3.76 3.81 3.71 0 0 0
23/09/2015
3.76
 1,159,080 3.81 3.81 3.73 0 0 0
22/09/2015
3.81
 1,415,040 3.76 3.83 3.73 0 0 0
21/09/2015
3.76
 1,962,250 3.81 3.88 3.55 0 130,000 -2.0
18/09/2015
3.81
 7,253,070 4.09 4.09 3.81 6,582,300 1,346,000 78.5
17/09/2015
4.09
 1,428,320 3.93 4.09 3.88 0 95,000 -1.5
16/09/2015
3.93
 1,098,260 3.96 3.96 3.91 0 13,030 -0.2
15/09/2015
3.96
 1,114,830 3.96 3.99 3.93 0 340,000 -5.3
14/09/2015
3.96
 1,988,790 3.96 4.01 3.91 0 149,860 -2.3
11/09/2015
3.96
 1,630,650 4.01 4.01 3.93 0 0 0
10/09/2015
4.01
 1,567,600 4.06 4.06 3.96 0 0 0
09/09/2015
4.06
 4,230,480 4.06 4.11 4.01 5,500 100,000 -1.5
08/09/2015
4.06
 3,473,020 4.04 4.06 3.99 0 0 0
07/09/2015
4.04
 3,135,880 4.04 4.09 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |